Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII230217C00200000 | 2023-01-13 3:51PM EST | 200.00 | 24.50 | 16.60 | 20.10 | 0.00 | - | - | 1 | 56.79% |
| HII230217C00220000 | 2023-02-02 9:45AM EST | 220.00 | 3.46 | 3.40 | 5.10 | 0.00 | - | 1 | 69 | 38.10% |
| HII230217C00230000 | 2023-02-03 1:40PM EST | 230.00 | 1.65 | 0.10 | 2.00 | +0.40 | +32.00% | 1 | 104 | 37.56% |
| HII230217C00240000 | 2023-02-03 2:08PM EST | 240.00 | 0.40 | 0.00 | 1.50 | -0.29 | -42.03% | 1 | 190 | 47.49% |
| HII230217C00250000 | 2023-02-03 1:40PM EST | 250.00 | 0.65 | 0.00 | 1.35 | +0.40 | +160.00% | 1 | 38 | 58.08% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII230217P00155000 | 2022-12-19 12:21PM EST | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 136.13% |
| HII230217P00160000 | 2022-12-19 12:20PM EST | 160.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 126.12% |
| HII230217P00175000 | 2023-01-24 9:30AM EST | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 97.27% |
| HII230217P00185000 | 2023-02-03 2:24PM EST | 185.00 | 0.40 | 0.00 | 0.60 | +0.35 | +700.00% | 10 | 31 | 53.81% |
| HII230217P00190000 | 2023-01-26 3:29PM EST | 190.00 | 2.62 | 0.05 | 1.10 | 0.00 | - | 10 | 12 | 54.37% |
| HII230217P00195000 | 2023-01-27 1:31PM EST | 195.00 | 0.81 | 0.10 | 3.60 | 0.00 | - | 1 | 14 | 54.74% |
| HII230217P00200000 | 2023-02-02 12:01PM EST | 200.00 | 0.05 | 0.10 | 2.00 | 0.00 | - | 1 | 27 | 47.19% |
| HII230217P00210000 | 2023-02-03 11:40AM EST | 210.00 | 3.00 | 2.65 | 3.20 | +0.16 | +5.63% | 3 | 52 | 36.33% |
| HII230217P00220000 | 2023-02-02 10:48AM EST | 220.00 | 7.00 | 6.30 | 7.30 | 0.00 | - | 1 | 36 | 33.14% |
| HII230217P00230000 | 2023-02-02 9:30AM EST | 230.00 | 13.40 | 11.90 | 15.90 | 0.00 | - | 1 | 13 | 44.09% |
© 2023 Yahoo. All rights reserved.
